Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	45.68	217,500	44.03	45.68	43.73	114,800	5,200	5.1
12/01/2026	43.88	180,200	44.22	44.22	42.76	19,800	0	0.9
09/01/2026	43.59	97,400	43.39	44.66	43.35	15,200	2,700	0.6
08/01/2026	43.39	321,700	43.83	44.07	43.39	16,000	16,200	-0.0
07/01/2026	44.03	134,600	44.66	44.66	44.03	12,400	0	0.6
06/01/2026	44.03	100,300	45.14	45.14	43.93	6,900	3,500	0.2
05/01/2026	44.80	131,700	45.77	45.77	44.61	34,600	52,400	-0.8
31/12/2025	46.07	95,800	45.53	46.07	43.98	500	1,200	-0.0
30/12/2025	45.58	566,700	46.65	46.65	43.88	8,300	9,300	-0.0
29/12/2025	43.64	323,600	41.79	43.64	41.79	6,000	400	0.2
26/12/2025	40.82	555,300	43.15	43.64	40.82	4,700	1,200	0.2
25/12/2025	42.28	288,500	41.79	43.25	41.79	10,500	100	0.5
24/12/2025	41.74	241,100	42.23	42.23	41.16	8,400	100	0.4
23/12/2025	42.28	404,000	42.76	42.76	41.84	100	2,600	-0.1
22/12/2025	42.66	134,700	42.76	43.25	42.28	100	2,900	-0.1
19/12/2025	42.76	170,500	43.73	43.78	42.76	700	2,800	-0.1
18/12/2025	43.73	40,800	44.37	44.56	43.73	1,000	1,100	-0.0
17/12/2025	44.37	43,000	44.80	45.00	44.32	3,100	200	0.1
16/12/2025	44.80	50,300	44.71	44.80	44.27	500	2,200	-0.1
15/12/2025	44.46	21,700	44.95	44.95	44.46	700	2,300	-0.1
12/12/2025	44.51	37,900	44.71	45.14	44.46	700	5,400	-0.2
11/12/2025	44.61	23,100	45.14	45.14	44.51	400	3,100	-0.1
10/12/2025	44.32	104,000	44.37	45.29	44.22	0	70,700	-3.2
09/12/2025	44.37	201,500	44.75	44.95	44.17	0	87,300	-4.0
08/12/2025	44.71	163,300	45.68	45.77	44.71	0	74,800	-3.5
05/12/2025	45.68	13,800	45.92	45.92	45.68	0	1,200	-0.1
04/12/2025	45.68	62,000	45.68	46.16	45.68	100	3,800	-0.2
03/12/2025	45.63	100,900	46.16	46.16	45.48	100	77,800	-3.7
02/12/2025	45.87	45,000	45.48	45.87	45.48	0	11,500	-0.5
01/12/2025	45.43	148,900	45.92	46.36	45.43	1,800	86,300	-4.0
28/11/2025	45.92	21,900	46.16	46.36	45.77	1,800	5,600	-0.2
27/11/2025	46.16	29,800	46.16	46.65	46.11	600	2,400	-0.1
26/11/2025	46.11	39,000	45.97	46.16	45.82	100	4,700	-0.2
25/11/2025	45.77	135,900	46.16	46.65	45.77	2,600	34,300	-1.5
24/11/2025	46.50	28,600	47.14	47.23	46.36	0	3,400	-0.2
21/11/2025	46.65	106,700	46.89	46.94	46.26	6,300	57,800	-2.5
20/11/2025	46.89	61,600	46.99	47.62	46.75	500	2,400	-0.1
19/11/2025	46.99	202,200	46.84	47.14	46.36	4,200	10,300	-0.3
18/11/2025	46.31	49,400	45.77	46.36	45.77	5,000	4,000	0.0
17/11/2025	45.77	67,700	45.97	45.97	45.68	5,800	41,100	-1.7
14/11/2025	45.97	149,000	45.68	45.97	45.48	8,300	70,800	-2.9
13/11/2025	45.63	99,900	45.87	46.07	45.63	9,800	40,300	-1.4
12/11/2025	45.73	33,400	46.02	46.02	45.48	1,500	400	0.1
11/11/2025	45.53	51,400	45.48	45.82	45.48	0	4,300	-0.2
10/11/2025	45.48	105,600	46.07	46.07	45.29	0	18,900	-0.9
07/11/2025	45.68	116,200	45.68	46.16	45.58	4,000	34,200	-1.4
06/11/2025	45.73	123,600	45.77	46.26	45.58	0	13,000	-0.6
05/11/2025	45.73	107,700	46.07	46.70	45.48	16,000	17,800	-0.1
04/11/2025	46.07	366,500	46.75	46.94	43.83	20,000	41,000	-1.0
03/11/2025	46.80	126,000	48.40	48.40	46.80	7,100	9,200	-0.1
31/10/2025	47.62	99,100	48.30	48.45	47.62	2,800	2,900	-0.0
30/10/2025	48.01	35,700	48.59	48.59	47.82	2,800	9,100	-0.3
29/10/2025	48.50	542,800	47.52	49.08	47.43	54,200	83,900	-1.5
28/10/2025	46.75	93,200	46.94	46.94	46.26	300	13,000	-0.6
27/10/2025	46.60	73,400	46.70	47.09	46.36	6,800	23,200	-0.8
24/10/2025	46.65	51,300	46.41	46.65	45.87	1,700	18,400	-0.8
23/10/2025	46.46	52,400	46.16	46.65	45.92	800	7,300	-0.3
22/10/2025	46.21	36,800	46.16	46.75	46.07	1,400	10,300	-0.4
21/10/2025	46.41	175,000	46.21	47.33	45.68	400	11,700	-0.5
20/10/2025	45.73	146,900	46.80	47.09	45.73	3,500	22,700	-0.9
17/10/2025	46.80	54,500	46.70	47.82	46.70	300	27,600	-1.3
16/10/2025	46.84	109,000	46.65	46.99	46.60	5,400	41,100	-1.7
15/10/2025	46.75	196,200	47.43	47.67	46.60	1,000	102,600	-4.9
14/10/2025	47.43	299,300	48.01	48.40	47.43	26,700	154,300	-6.3
13/10/2025	48.01	90,300	47.48	48.35	47.43	8,700	29,200	-1.0
10/10/2025	48.01	194,800	47.38	48.79	47.38	18,900	45,400	-1.3
09/10/2025	47.33	86,100	47.67	47.77	47.28	0	0	0
08/10/2025	47.62	44,400	47.91	47.91	47.14	800	6,200	-0.3
07/10/2025	47.77	128,000	47.67	48.11	47.14	2,000	57,300	-2.7
06/10/2025	47.48	67,200	48.40	48.40	47.38	1,600	34,300	-1.6
03/10/2025	47.48	140,100	47.14	47.91	46.65	23,000	25,000	-0.1
02/10/2025	46.99	185,400	47.04	47.62	46.84	18,500	84,300	-3.2
01/10/2025	47.04	102,900	47.33	47.33	47.04	0	58,700	-2.8
30/09/2025	47.14	66,300	47.43	47.62	46.89	400	24,600	-1.2
29/09/2025	47.14	84,100	47.62	47.72	46.65	7,500	15,900	-0.4
26/09/2025	47.43	107,300	48.11	48.35	47.33	26,200	2,900	1.1
25/09/2025	47.82	111,400	49.08	49.18	47.72	11,800	39,000	-1.3
24/09/2025	48.79	539,100	47.23	48.79	47.14	161,100	62,000	4.9
23/09/2025	47.09	447,300	47.09	47.23	46.75	1,300	100,100	-4.8
22/09/2025	47.09	464,700	47.23	47.38	46.80	0	172,100	-8.3
19/09/2025	47.14	152,300	47.48	47.48	46.99	5,500	78,800	-3.6
18/09/2025	47.14	428,000	46.70	47.48	46.70	64,200	146,700	-4.0
17/09/2025	46.60	243,000	46.65	46.94	46.55	7,400	172,500	-7.9
16/09/2025	46.65	369,600	47.04	47.04	46.46	22,400	194,000	-8.2
15/09/2025	46.75	198,600	46.26	46.94	46.21	5,300	91,700	-4.1
12/09/2025	46.07	476,700	45.43	46.55	45.24	98,700	180,300	-3.8
11/09/2025	45.43	120,000	45.39	45.48	45.19	2,900	47,000	-2.1
10/09/2025	45.39	106,200	45.87	45.87	45.34	1,100	39,500	-1.8
09/09/2025	45.39	121,100	45.77	45.87	45.39	600	41,700	-1.9
08/09/2025	45.68	138,700	46.60	46.60	45.68	2,100	52,400	-2.4
05/09/2025	45.97	161,500	46.02	46.50	45.87	5,400	75,900	-3.3
04/09/2025	45.87	139,100	46.07	46.16	45.87	6,400	46,100	-1.9
03/09/2025	45.92	164,100	46.16	46.36	45.77	1,900	51,900	-2.4
29/08/2025	45.87	129,500	45.73	46.07	45.73	600	49,200	-2.3
28/08/2025	45.97	78,100	46.75	46.99	45.87	615	26,100	0
27/08/2025	46.21	70,200	46.65	46.65	46.16	100	43,200	-2.0
26/08/2025	45.68	68,900	45.53	45.97	45.48	800	37,700	-1.7
25/08/2025	45.53	153,400	46.46	46.46	45.48	1,900	59,500	-2.7
22/08/2025	46.31	247,100	46.75	47.09	46.16	52,100	125,800	-3.5
21/08/2025	47.04	151,600	46.94	47.23	46.75	400	19,000	-0.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.10	0.23%	2,198,900	-641,160	0	42.20 44.40 43.50
2 tháng (2026-04-13)	0.80	1.85%	7,091,200	-2,410,199	0	42.20 44.40 43.50
3 tháng (2026-03-16)	1.75	4.14%	12,126,000	-2,745,699	-4.5	41.55 44.40 43.50
6 tháng (2025-12-15)	-0.46	-1.04%	23,251,600	-2,593,699	3.0	40.82 46.07 43.50
12 tháng (2025-06-17)	-2.36	-5.09%	43,694,500	-7,212,398	-209.7	40.82 49.27 43.50
24 tháng (2024-06-24)	2.14	5.12%	102,334,300	-11,007,801	-297.7	38.49 50.83 43.50
36 tháng (2023-06-28)	7.36	20.10%	160,335,100	-12,570,757	-366.2	32.99 50.83 43.50
60 tháng (2021-07-08)	17.51	66.09%	295,443,300	-10,414,787	-304.7	26.49 50.83 43.50

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH